시장 데이터를 불러오는 중
전체 종목
버사멧 로열티스 과거 주가
Versamet Royalties Corporation - Common Stock · VMET · NASDAQ
주요 사업 분야는 귀금속입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Versamet Royalties Corporation - Common Stock · VMET · NASDAQ
주요 사업 분야는 귀금속입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩11,719 | ₩11,839 | ₩11,598 | ₩11,745 | +0.23% | 13.3만 |
| 2026.10.08 | ₩11,424 | ₩11,866 | ₩11,344 | ₩11,491 | +0.59% | 24.9만 |
| 2026.10.07 | ₩11,236 | ₩11,437 | ₩11,062 | ₩11,397 | +1.43% | 22.7만 |
| 2026.10.06 | ₩11,451 | ₩11,678 | ₩11,357 | ₩11,611 | +1.40% | 14.7만 |
| 2026.10.05 | ₩11,437 | ₩11,504 | ₩11,089 | ₩11,424 | -0.12% | 23.7만 |
| 2026.10.02 | ₩11,585 | ₩11,692 | ₩11,303 | ₩11,397 | -1.62% | 20.9만 |
| 2026.10.01 | ₩11,826 | ₩11,933 | ₩11,424 | ₩11,451 | -3.17% | 23.8만 |
| 2026.09.30 | ₩12,161 | ₩12,308 | ₩11,786 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,786 |
| -3.08% |
| 22.4만 |
| 2026.09.29 | ₩11,986 | ₩12,187 | ₩11,906 | ₩12,094 | +0.89% | 20.1만 |
|---|
| 2026.09.28 | ₩11,920 | ₩12,053 | ₩11,745 | ₩11,946 | +0.22% | 28.2만 |
|---|
| 2026.09.25 | ₩12,187 | ₩12,321 | ₩12,000 | ₩12,254 | +0.55% | 15.8만 |
|---|
| 2026.09.24 | ₩12,294 | ₩12,294 | ₩11,920 | ₩12,228 | -0.54% | 22만 |
|---|
| 2026.09.23 | ₩12,830 | ₩12,978 | ₩12,308 | ₩12,348 | -3.76% | 22.4만 |
|---|
| 2026.09.22 | ₩12,696 | ₩13,245 | ₩12,589 | ₩13,138 | +3.48% | 14.3만 |
|---|
| 2026.09.21 | ₩12,911 | ₩12,911 | ₩12,589 | ₩12,616 | -2.28% | 15.8만 |
|---|
| 2026.09.18 | ₩12,857 | ₩13,044 | ₩12,388 | ₩12,723 | -1.04% | 36.3만 |
|---|
| 2026.09.17 | ₩12,482 | ₩12,897 | ₩12,388 | ₩12,870 | +3.11% | 29.4만 |
|---|
| 2026.09.16 | ₩12,696 | ₩12,991 | ₩11,853 | ₩12,080 | -4.85% | 68.5만 |
|---|
| 2026.09.15 | ₩12,790 | ₩12,870 | ₩12,348 | ₩12,696 | -0.73% | 27만 |
|---|
| 2026.09.14 | ₩12,763 | ₩12,978 | ₩12,522 | ₩12,817 | +0.42% | 37.7만 |
|---|
| 2026.09.11 | ₩13,192 | ₩13,393 | ₩12,897 | ₩12,924 | -2.03% | 22.7만 |
|---|
| 2026.09.10 | ₩13,393 | ₩13,513 | ₩13,071 | ₩13,111 | -2.10% | 28.6만 |
|---|
| 2026.09.09 | ₩13,540 | ₩14,330 | ₩13,460 | ₩13,848 | +2.27% | 28.5만 |
|---|
| 2026.09.08 | ₩13,580 | ₩13,661 | ₩13,379 | ₩13,419 | -1.18% | 28.7만 |
|---|
| 2026.09.04 | ₩13,527 | ₩13,714 | ₩13,353 | ₩13,594 | +0.50% | 15.6만 |
|---|
| 2026.09.03 | ₩14,049 | ₩14,263 | ₩13,594 | ₩13,754 | -2.10% | 33.8만 |
|---|
| 2026.09.02 | ₩13,473 | ₩13,902 | ₩13,393 | ₩13,821 | +2.58% | 33.8만 |
|---|
| 2026.09.01 | ₩13,527 | ₩13,540 | ₩13,071 | ₩13,299 | -1.68% | 45.6만 |
|---|
| 2026.08.31 | ₩14,089 | ₩14,169 | ₩13,473 | ₩13,728 | -2.57% | 31.7만 |
|---|
| 2026.08.28 | ₩14,330 | ₩14,411 | ₩13,661 | ₩13,701 | -4.39% | 51.5만 |
|---|
| 2026.08.27 | ₩14,036 | ₩14,277 | ₩13,955 | ₩14,210 | +1.24% | 53.3만 |
|---|
| 2026.08.26 | ₩14,544 | ₩14,732 | ₩13,861 | ₩13,942 | -4.14% | 67.3만 |
|---|
| 2026.08.25 | ₩14,223 | ₩14,665 | ₩13,835 | ₩14,370 | +1.04% | 117.5만 |
|---|
| 2026.08.24 | ₩14,732 | ₩15,053 | ₩14,089 | ₩14,344 | -2.64% | 155.1만 |
|---|
| 2026.08.21 | ₩14,464 | ₩14,464 | ₩13,995 | ₩14,210 | -1.76% | 29.5만 |
|---|
| 2026.08.20 | ₩14,303 | ₩14,330 | ₩13,915 | ₩14,062 | -1.69% | 42만 |
|---|
| 2026.08.19 | ₩13,982 | ₩14,183 | ₩13,647 | ₩14,076 | +0.67% | 42만 |
|---|
| 2026.08.18 | ₩13,728 | ₩13,768 | ₩13,326 | ₩13,379 | -2.54% | 19.9만 |
|---|
| 2026.08.17 | ₩13,888 | ₩13,955 | ₩13,607 | ₩13,821 | -0.48% | 27.1만 |
|---|
| 2026.08.14 | ₩13,754 | ₩14,250 | ₩13,527 | ₩13,567 | -1.36% | 23.7만 |
|---|
| 2026.08.13 | ₩13,125 | ₩13,728 | ₩13,125 | ₩13,567 | +3.37% | 13.7만 |
|---|
| 2026.08.12 | ₩13,446 | ₩13,527 | ₩13,111 | ₩13,312 | -1.00% | 31.2만 |
|---|
| 2026.08.11 | ₩13,473 | ₩13,500 | ₩13,004 | ₩13,178 | -2.19% | 28.7만 |
|---|
| 2026.08.10 | ₩13,768 | ₩13,794 | ₩13,353 | ₩13,460 | -2.24% | 18.4만 |
|---|
| 2026.08.07 | ₩13,433 | ₩13,928 | ₩13,259 | ₩13,728 | +2.19% | 26.4만 |
|---|
| 2026.08.06 | ₩12,750 | ₩13,205 | ₩12,589 | ₩13,058 | +2.42% | 20.1만 |
|---|
| 2026.08.05 | ₩13,366 | ₩13,741 | ₩12,750 | ₩12,857 | -3.81% | 32.7만 |
|---|
| 2026.08.04 | ₩12,080 | ₩12,991 | ₩12,080 | ₩12,884 | +6.65% | 24.4만 |
|---|
| 2026.08.03 | ₩11,826 | ₩12,415 | ₩11,625 | ₩12,388 | +4.76% | 14.1만 |
|---|
| 2026.07.31 | ₩11,906 | ₩11,906 | ₩11,478 | ₩11,826 | -0.67% | 12만 |
|---|
| 2026.07.30 | ₩11,826 | ₩12,053 | ₩11,611 | ₩12,027 | +1.70% | 18.1만 |
|---|
| 2026.07.29 | ₩11,772 | ₩11,906 | ₩11,357 | ₩11,518 | -2.16% | 23만 |
|---|
| 2026.07.28 | ₩12,268 | ₩12,361 | ₩11,638 | ₩11,799 | -3.82% | 16.3만 |
|---|
| 2026.07.27 | ₩12,201 | ₩12,589 | ₩12,067 | ₩12,268 | +0.55% | 14.6만 |
|---|
| 2026.07.24 | ₩12,388 | ₩12,388 | ₩12,027 | ₩12,107 | -2.27% | 13.8만 |
|---|
| 2026.07.23 | ₩12,482 | ₩12,696 | ₩12,174 | ₩12,361 | -0.97% | 11.3만 |
|---|
| 2026.07.22 | ₩12,777 | ₩13,192 | ₩12,589 | ₩12,777 | 0.00% | 23.3만 |
|---|
| 2026.07.21 | ₩12,335 | ₩12,790 | ₩12,053 | ₩12,723 | +3.15% | 19.6만 |
|---|
| 2026.07.20 | ₩11,920 | ₩12,174 | ₩11,719 | ₩11,986 | +0.56% | 24.6만 |
|---|
| 2026.07.17 | ₩11,866 | ₩12,067 | ₩11,478 | ₩11,732 | -1.13% | 13.6만 |
|---|
| 2026.07.16 | ₩12,294 | ₩12,294 | ₩11,826 | ₩11,906 | -3.16% | 20.6만 |
|---|
| 2026.07.15 | ₩12,830 | ₩13,125 | ₩12,214 | ₩12,482 | -2.71% | 13.5만 |
|---|
| 2026.07.14 | ₩12,736 | ₩13,192 | ₩12,562 | ₩12,830 | +0.74% | 11.7만 |
|---|
| 2026.07.13 | ₩12,924 | ₩13,071 | ₩12,214 | ₩12,321 | -4.66% | 22.3만 |
|---|
| 2026.07.10 | ₩13,192 | ₩13,192 | ₩12,803 | ₩12,897 | -2.23% | 15.8만 |
|---|
| 2026.07.09 | ₩12,656 | ₩13,379 | ₩12,656 | ₩13,219 | +4.44% | 36.1만 |
|---|
| 2026.07.08 | ₩13,018 | ₩13,299 | ₩12,509 | ₩12,629 | -2.98% | 43.6만 |
|---|
| 2026.07.07 | ₩14,330 | ₩14,330 | ₩12,723 | ₩13,353 | -6.82% | 92.2만 |
|---|
| 2026.07.06 | ₩16,044 | ₩16,044 | ₩15,134 | ₩15,402 | -4.01% | 14.5만 |
|---|
| 2026.07.02 | ₩17,330 | ₩17,705 | ₩15,576 | ₩15,830 | -8.66% | 24.5만 |
|---|
| 2026.07.01 | ₩16,500 | ₩17,652 | ₩16,352 | ₩17,129 | +3.81% | 13.9만 |
|---|
| 2026.06.30 | ₩16,647 | ₩16,674 | ₩16,205 | ₩16,473 | -1.05% | 13.1만 |
|---|
| 2026.06.29 | ₩16,352 | ₩16,741 | ₩16,111 | ₩16,486 | +0.82% | 17.6만 |
|---|
| 2026.06.26 | ₩15,281 | ₩16,513 | ₩15,120 | ₩16,339 | +6.92% | 18.8만 |
|---|
| 2026.06.25 | ₩15,174 | ₩15,536 | ₩14,839 | ₩15,214 | +0.26% | 13.1만 |
|---|
| 2026.06.24 | ₩15,214 | ₩15,308 | ₩14,585 | ₩14,946 | -1.76% | 18.5만 |
|---|
| 2026.06.23 | ₩15,415 | ₩15,576 | ₩15,067 | ₩15,549 | +0.87% | 13.3만 |
|---|
| 2026.06.22 | ₩16,071 | ₩16,125 | ₩15,696 | ₩15,790 | -1.75% | 13.6만 |
|---|
| 2026.06.18 | ₩16,848 | ₩16,915 | ₩15,884 | ₩16,125 | -4.29% | 7.5만 |
|---|
| 2026.06.17 | ₩17,397 | ₩17,745 | ₩16,607 | ₩16,647 | -4.31% | 14.3만 |
|---|
| 2026.06.16 | ₩17,491 | ₩18,187 | ₩17,250 | ₩17,250 | -1.38% | 15.7만 |
|---|
| 2026.06.15 | ₩17,357 | ₩18,361 | ₩17,143 | ₩17,477 | +0.69% | 29.5만 |
|---|
| 2026.06.12 | ₩15,777 | ₩16,875 | ₩15,616 | ₩16,794 | +6.45% | 17.7만 |
|---|
| 2026.06.11 | ₩14,799 | ₩15,723 | ₩14,598 | ₩15,723 | +6.24% | 16.4만 |
|---|
| 2026.06.10 | ₩14,544 | ₩15,268 | ₩14,384 | ₩14,531 | -0.09% | 20.7만 |
|---|
| 2026.06.09 | ₩15,897 | ₩16,741 | ₩14,558 | ₩14,973 | -5.81% | 48.2만 |
|---|
| 2026.06.08 | ₩16,071 | ₩16,540 | ₩15,616 | ₩15,643 | -2.67% | 29.4만 |
|---|
| 2026.06.05 | ₩17,076 | ₩17,076 | ₩15,361 | ₩16,232 | -4.94% | 30.3만 |
|---|
| 2026.06.04 | ₩17,022 | ₩17,370 | ₩16,527 | ₩17,156 | +0.79% | 16.2만 |
|---|
| 2026.06.03 | ₩17,812 | ₩17,866 | ₩16,794 | ₩16,861 | -5.34% | 13.6만 |
|---|
| 2026.06.02 | ₩18,053 | ₩18,321 | ₩17,558 | ₩17,799 | -1.41% | 15.9만 |
|---|
| 2026.06.01 | ₩18,281 | ₩18,482 | ₩17,411 | ₩18,094 | -1.03% | 53.5만 |
|---|
| 2026.05.29 | ₩17,451 | ₩18,495 | ₩17,009 | ₩18,120 | +3.84% | 30.9만 |
|---|
| 2026.05.28 | ₩16,312 | ₩17,705 | ₩15,897 | ₩17,477 | +7.14% | 19.3만 |
|---|
| 2026.05.27 | ₩16,272 | ₩16,594 | ₩15,669 | ₩16,406 | +0.82% | 10.1만 |
|---|
| 2026.05.26 | ₩16,299 | ₩17,250 | ₩16,192 | ₩16,486 | +1.15% | 20.3만 |
|---|
| 2026.05.22 | ₩16,058 | ₩16,058 | ₩15,536 | ₩15,924 | -0.83% | 15.1만 |
|---|
| 2026.05.21 | ₩15,147 | ₩15,991 | ₩15,080 | ₩15,884 | +4.86% | 11.1만 |
|---|
| 2026.05.20 | ₩14,826 | ₩15,495 | ₩14,518 | ₩15,469 | +4.34% | 20.8만 |
|---|
| 2026.05.19 | ₩15,134 | ₩15,134 | ₩14,250 | ₩14,504 | -4.16% | 14.7만 |
|---|
| 2026.05.18 | ₩15,187 | ₩15,482 | ₩14,745 | ₩15,174 | -0.09% | 9.4만 |
|---|
| 2026.05.15 | ₩16,433 | ₩16,634 | ₩14,598 | ₩14,960 | -8.96% | 23.1만 |
|---|
| 2026.05.14 | ₩17,745 | ₩17,745 | ₩16,178 | ₩16,433 | -7.40% | 13.9만 |
|---|
| 2026.05.13 | ₩16,888 | ₩17,852 | ₩16,741 | ₩17,745 | +5.08% | 18.2만 |
|---|
| 2026.05.12 | ₩16,902 | ₩16,902 | ₩16,152 | ₩16,848 | -0.32% | 7.1만 |
|---|
| 2026.05.11 | ₩16,272 | ₩17,009 | ₩16,152 | ₩16,902 | +3.87% | 18만 |
|---|
| 2026.05.08 | ₩15,870 | ₩16,446 | ₩15,870 | ₩16,312 | +2.78% | 7.1만 |
|---|
| 2026.05.07 | ₩16,058 | ₩16,540 | ₩15,683 | ₩15,723 | -2.09% | 9.8만 |
|---|
| 2026.05.06 | ₩14,986 | ₩15,951 | ₩14,973 | ₩15,924 | +6.26% | 12.3만 |
|---|
| 2026.05.05 | ₩15,013 | ₩15,321 | ₩14,598 | ₩14,719 | -1.96% | 14.4만 |
|---|
| 2026.05.04 | ₩15,294 | ₩15,549 | ₩14,853 | ₩15,094 | -1.31% | 15.5만 |
|---|
| 2026.05.01 | ₩14,866 | ₩15,294 | ₩14,853 | ₩15,294 | +2.88% | 9.8만 |
|---|
| 2026.04.30 | ₩15,241 | ₩15,509 | ₩14,866 | ₩14,933 | -2.02% | 14.3만 |
|---|
| 2026.04.29 | ₩16,232 | ₩16,232 | ₩15,147 | ₩15,241 | -6.11% | 18.2만 |
|---|
| 2026.04.28 | ₩16,808 | ₩16,808 | ₩15,911 | ₩16,232 | -3.43% | 13.7만 |
|---|
| 2026.04.27 | ₩16,486 | ₩17,009 | ₩16,152 | ₩16,861 | +2.27% | 17.7만 |
|---|
| 2026.04.24 | ₩17,009 | ₩17,036 | ₩16,312 | ₩16,460 | -3.23% | 12.5만 |
|---|
| 2026.04.23 | ₩17,036 | ₩17,344 | ₩16,620 | ₩16,835 | -1.18% | 17.4만 |
|---|
| 2026.04.22 | ₩17,250 | ₩17,344 | ₩16,821 | ₩17,022 | -1.32% | 20.6만 |
|---|
| 2026.04.21 | ₩18,040 | ₩18,040 | ₩16,500 | ₩16,687 | -7.50% | 51.4만 |
|---|
| 2026.04.20 | ₩16,513 | ₩18,388 | ₩15,589 | ₩17,906 | +8.43% | 116.2만 |
|---|
| 2026.04.17 | ₩15,000 | ₩15,442 | ₩14,772 | ₩14,772 | -1.52% | 8.2만 |
|---|
| 2026.04.16 | ₩15,428 | ₩15,495 | ₩14,732 | ₩14,839 | -3.82% | 15만 |
|---|
| 2026.04.15 | ₩15,817 | ₩15,884 | ₩15,268 | ₩15,522 | -1.86% | 9.1만 |
|---|
| 2026.04.14 | ₩15,683 | ₩16,152 | ₩15,629 | ₩15,991 | +1.96% | 7만 |
|---|
| 2026.04.13 | ₩15,951 | ₩15,951 | ₩15,469 | ₩15,669 | -1.76% | 12.9만 |
|---|
| 2026.04.10 | ₩16,714 | ₩16,741 | ₩15,937 | ₩16,031 | -4.09% | 9.2만 |
|---|
| 2026.04.09 | ₩15,710 | ₩16,741 | ₩15,656 | ₩16,620 | +5.80% | 20.8만 |
|---|
| 2026.04.08 | ₩15,964 | ₩15,964 | ₩15,187 | ₩15,536 | -2.68% | 24만 |
|---|
| 2026.04.07 | ₩14,732 | ₩15,254 | ₩14,397 | ₩15,214 | +3.27% | 41만 |
|---|
| 2026.04.06 | ₩13,393 | ₩14,692 | ₩13,393 | ₩14,223 | +6.20% | 18.1만 |
|---|
| 2026.04.02 | ₩12,589 | ₩13,393 | ₩12,187 | ₩13,312 | +5.74% | 13.9만 |
|---|
| 2026.04.01 | ₩13,058 | ₩13,111 | ₩12,536 | ₩12,656 | -3.08% | 9.7만 |
|---|
| 2026.03.31 | ₩12,335 | ₩12,884 | ₩12,335 | ₩12,736 | +3.26% | 10.8만 |
|---|
| 2026.03.30 | ₩12,978 | ₩13,152 | ₩12,308 | ₩12,428 | -4.23% | 10.3만 |
|---|
| 2026.03.27 | ₩12,723 | ₩12,937 | ₩12,402 | ₩12,723 | 0.00% | 16.2만 |
|---|
| 2026.03.26 | ₩13,460 | ₩13,460 | ₩12,629 | ₩12,723 | -5.47% | 20.5만 |
|---|
| 2026.03.25 | ₩13,647 | ₩13,861 | ₩13,406 | ₩13,580 | -0.49% | 11.3만 |
|---|
| 2026.03.24 | ₩13,848 | ₩13,848 | ₩13,339 | ₩13,553 | -2.13% | 14.4만 |
|---|
| 2026.03.23 | ₩13,848 | ₩14,303 | ₩13,594 | ₩13,687 | -1.16% | 26.6만 |
|---|
| 2026.03.20 | ₩13,861 | ₩14,062 | ₩13,353 | ₩13,460 | -2.90% | 20.1만 |
|---|
| 2026.03.19 | ₩14,504 | ₩14,504 | ₩13,245 | ₩13,714 | -5.45% | 26만 |
|---|
| 2026.03.18 | ₩15,053 | ₩15,053 | ₩13,995 | ₩14,303 | -4.98% | 36.5만 |
|---|
| 2026.03.17 | ₩15,669 | ₩15,790 | ₩14,732 | ₩14,879 | -5.04% | 39.1만 |
|---|
| 2026.03.16 | ₩15,254 | ₩15,710 | ₩14,879 | ₩15,134 | -0.79% | 60.8만 |
|---|
| 2026.03.13 | ₩14,303 | ₩14,518 | ₩13,861 | ₩14,183 | -0.84% | 15.6만 |
|---|
| 2026.03.12 | ₩14,692 | ₩14,692 | ₩13,982 | ₩14,236 | -3.10% | 14.4만 |
|---|
| 2026.03.11 | ₩14,732 | ₩14,986 | ₩14,397 | ₩14,719 | -0.09% | 10.2만 |
|---|
| 2026.03.10 | ₩14,129 | ₩15,254 | ₩14,129 | ₩14,678 | +3.89% | 14.1만 |
|---|
| 2026.03.09 | ₩14,062 | ₩14,384 | ₩13,393 | ₩14,089 | +0.19% | 24.4만 |
|---|
| 2026.03.06 | ₩15,053 | ₩16,165 | ₩13,527 | ₩14,491 | -3.74% | 21.5만 |
|---|
| 2026.03.05 | ₩13,821 | ₩20,089 | ₩13,326 | ₩14,049 | +1.65% | 13.7만 |
|---|
| 2026.03.04 | ₩12,857 | ₩13,768 | ₩12,683 | ₩12,763 | -0.73% | 1.7만 |
|---|
| 2026.03.03 | ₩13,205 | ₩13,205 | ₩12,388 | ₩12,750 | -3.45% | 1만 |
|---|
| 2026.03.02 | ₩13,594 | ₩13,754 | ₩13,219 | ₩13,353 | -1.77% | 1.1만 |
|---|